Dark

LVS20270115C40
LVS Jan 15 2027 40.00 Call (LVS270115C00040000)
option OPRA

EOD

Jun 26, 2026

9.60-36.382%(-5.49)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	9.6000	9.6000	9.6000	9.6000	-36.382%	3	538	0.000%
2026-06-01	14.7300	15.0900	14.7300	15.0900	+12.528%	11	538	-36.382%
2026-05-28	13.4500	13.4500	13.3900	13.4100	+9.113%	14	543	-28.412%
2026-05-20	12.2900	12.2900	12.2900	12.2900	-9.963%	1	542	-21.888%
2026-05-15	13.6500	13.6500	13.6500	13.6500	-3.191%	5	541	-29.670%
2026-05-13	14.1000	14.1000	14.1000	14.1000	-3.820%	1	538	-31.915%
2026-05-12	15.0000	15.0000	14.6500	14.6600	-8.831%	6	536	-34.516%
2026-05-07	16.0800	16.0800	16.0800	16.0800	+0.942%	1	536	-40.299%
2026-05-01	15.9000	15.9300	15.9000	15.9300	-3.746%	4	533	-39.736%
2026-04-28	16.5500	16.5500	16.5500	16.5500	+6.431%	2	533	-41.994%
2026-04-24	15.5500	15.5500	15.5500	15.5500	-19.430%	2	535	-38.264%
2026-04-21	19.2500	19.3000	19.2000	19.3000	+13.529%	31	546	-50.259%
2026-03-18	17.0000	17.0000	17.0000	17.0000	+4.938%	5	546	-43.529%
2026-03-09	15.0000	16.3000	14.5000	16.2000	-8.989%	14	551	-40.741%
2026-03-05	17.5000	17.8000	17.5000	17.8000	-1.385%	2	564	-46.067%
2026-02-24	18.0500	18.0500	18.0500	18.0500	-1.312%	1	566	-46.814%
2026-02-03	18.2900	18.2900	18.2900	18.2900	+20.726%	5	566	-47.512%
2026-01-29	16.5000	16.5000	15.0000	15.1500	-33.814%	36	566	-36.634%
2026-01-21	22.8900	22.8900	22.8900	22.8900	+11.117%	2	558	-58.060%
2026-01-20	20.6000	20.6000	20.6000	20.6000	-6.787%	1	560	-53.398%
2026-01-12	22.2000	22.2000	22.1000	22.1000	+0.455%	4	560	-56.561%
2026-01-09	22.0000	22.0000	22.0000	22.0000	-8.333%	5	558	-56.364%
2026-01-07	24.0000	24.0000	24.0000	24.0000	-15.789%	2	558	-60.000%
2025-11-13	28.5000	28.5000	28.5000	28.5000	0.000%	1	556	-66.316%
2025-11-10	28.2700	28.5000	28.2700	28.5000	+11.765%	101	557	-66.316%
2025-11-05	25.5000	25.5000	25.5000	25.5000	+8.511%	5	558	-62.353%
2025-11-03	23.5000	23.5000	23.5000	23.5000	+12.710%	2	563	-59.149%
2025-10-30	20.8500	20.8500	20.8500	20.8500	+0.482%	1	563	-53.957%
2025-10-24	20.2000	20.7500	20.2000	20.7500	-0.480%	2	564	-53.735%
2025-10-23	20.0000	20.8500	19.3700	20.8500	+43.299%	9	564	-53.957%
2025-10-21	14.7300	14.7300	14.5500	14.5500	+11.923%	6	571	-34.021%
2025-10-14	13.0000	13.0000	13.0000	13.0000	-17.722%	3	566	-26.154%
2025-10-09	15.4500	15.8000	15.4000	15.8000	-1.188%	5	563	-39.241%
2025-10-03	15.9500	15.9900	15.9500	15.9900	-8.733%	5	558	-39.962%
2025-10-01	17.5200	17.5200	17.5200	17.5200	+9.432%	9	557	-45.205%
2025-09-17	15.9500	16.0200	15.9500	16.0100	-2.556%	16	566	-40.037%
2025-09-15	16.5800	16.6200	16.4300	16.4300	-10.463%	17	566	-41.570%
2025-09-04	18.3500	18.3500	18.3500	18.3500	+4.558%	1	566	-47.684%
2025-08-20	17.5500	17.5500	17.5500	17.5500	+1.153%	1	567	-45.299%
2025-08-19	17.1600	17.3500	17.1600	17.3500	-4.091%	17	568	-44.669%
2025-08-15	18.0900	18.1800	18.0100	18.0900	+4.566%	64	576	-46.932%
2025-08-13	17.3000	17.3000	17.3000	17.3000	-4.420%	5	608	-44.509%
2025-08-12	18.1000	18.1000	18.1000	18.1000	+7.418%	5	613	-46.961%
2025-08-07	16.8500	16.8500	16.8500	16.8500	+0.298%	5	608	-43.027%
2025-08-06	16.8000	16.8000	16.8000	16.8000	-1.176%	1	608	-42.857%
2025-07-30	17.0000	17.0000	17.0000	17.0000	+3.659%	1	608	-43.529%
2025-07-28	16.0500	16.4000	16.0500	16.4000	+7.190%	57	609	-41.463%
2025-07-25	15.3000	15.3000	15.3000	15.3000	+5.590%	1	664	-37.255%
2025-07-16	14.4900	14.4900	14.4900	14.4900	-1.763%	17	665	-33.747%
2025-07-14	14.7500	14.7500	14.7500	14.7500	+2.218%	2	682	-34.915%
2025-07-10	14.4300	14.4300	14.4300	14.4300	-0.483%	1	682	-33.472%
2025-07-09	14.4000	14.5000	14.4000	14.5000	+9.434%	74	682	-33.793%
2025-07-07	13.2500	13.2500	13.2500	13.2500	-1.119%	3	752	-27.547%
2025-07-03	13.4000	13.4000	13.4000	13.4000	+3.077%	1	755	-28.358%
2025-07-02	13.0000	13.0000	13.0000	13.0000	0.000%	2	755	-26.154%
2025-07-01	11.8500	13.0000	11.8500	13.0000	+23.223%	398	755	-26.154%
2025-06-27	10.5500	10.5500	10.5500	10.5500	+16.962%	1	957	-9.005%
2025-06-20	9.5500	9.5600	9.0000	9.0200	-1.957%	64	958	+6.430%
2025-06-18	9.1600	9.2300	9.0800	9.2000	+1.657%	40	890	+4.348%
2025-06-11	9.0500	9.0500	9.0500	9.0500	+3.666%	12	890	+6.077%
2025-06-05	8.7300	8.7300	8.7300	8.7300	-10.277%	1	902	+9.966%
2025-06-03	9.6100	9.7300	9.6100	9.7300	+18.659%	2	903	-1.336%
2025-05-23	8.2000	8.2000	8.2000	8.2000	-15.289%	4	904	+17.073%
2025-05-16	9.5100	9.6800	9.5100	9.6800	+0.311%	4	904	-0.826%
2025-05-15	9.5100	9.7500	9.5100	9.6500	-1.531%	3	904	-0.518%
2025-05-12	9.6000	9.8000	9.5500	9.8000	+17.365%	4	905	-2.041%
2025-05-09	8.2000	8.3500	8.2000	8.3500	-3.468%	802	909	+14.970%
2025-05-08	8.3300	8.6500	8.3200	8.6500	+11.613%	6	531	+10.983%
2025-05-07	7.7500	7.7500	7.7500	7.7500	+6.897%	1	529	+23.871%
2025-05-05	7.2500	7.2500	7.2500	7.2500	+25.000%	10	530	+32.414%
2025-04-30	5.9100	5.9100	5.8000	5.8000	-6.452%	80	540	+65.517%
2025-04-28	6.2000	6.2000	6.2000	6.2000	+1.307%	1	545	+54.839%
2025-04-24	6.1200	6.1200	6.1200	6.1200	+16.571%	4	545	+56.863%
2025-04-22	5.2500	5.2500	5.2500	5.2500	+11.702%	10	545	+82.857%
2025-04-21	4.7000	4.7000	4.7000	4.7000	0.000%	1	545	+104.255%
2025-04-17	4.9500	4.9500	4.7000	4.7000	-2.083%	41	545	+104.255%
2025-04-11	4.5500	4.8000	4.3000	4.8000	+3.226%	30	545	+100.000%
2025-04-09	4.8500	4.8500	4.6500	4.6500	+1.087%	20	539	+106.452%
2025-04-07	4.5700	4.6000	4.5700	4.6000	-8.000%	103	519	+108.696%
2025-04-04	4.7000	5.0000	4.7000	5.0000	-12.740%	4	418	+92.000%
2025-04-03	6.2000	6.2000	5.7300	5.7300	-20.637%	3	417	+67.539%
2025-04-02	7.2200	7.2200	7.2200	7.2200	+7.122%	2	412	+32.964%
2025-03-28	6.7600	7.1600	6.7400	6.7400	-15.750%	26	412	+42.433%
2025-03-26	8.0000	8.0000	8.0000	8.0000	-6.977%	1	402	+20.000%
2025-03-25	8.6000	8.6000	8.6000	8.6000	-1.602%	5	401	+11.628%
2025-03-24	8.7400	8.7400	8.7400	8.7400	-14.230%	2	396	+9.840%
2025-03-13	10.2100	10.2100	10.1900	10.1900	-2.019%	5	397	-5.790%
2025-03-12	10.4000	10.4000	10.4000	10.4000	-13.333%	5	397	-7.692%
2025-03-06	12.0000	12.0000	12.0000	12.0000	+4.439%	1	393	-20.000%
2025-03-04	11.4900	11.4900	11.4900	11.4900	-2.046%	4	393	-16.449%
2025-02-24	11.7300	11.7300	11.7300	11.7300	+10.660%	1	397	-18.159%
2025-02-18	10.6000	10.6000	10.6000	10.6000	+1.727%	1	398	-9.434%
2025-02-14	10.0000	10.4500	10.0000	10.4200	+9.110%	18	398	-7.869%
2025-02-12	9.5500	9.5500	9.5500	9.5500	+6.111%	3	398	+0.524%
2025-02-11	9.0000	9.0000	9.0000	9.0000	-0.552%	1	401	+6.667%
2025-02-10	9.4000	9.4000	9.0100	9.0500	-12.981%	268	400	+6.077%
2025-01-28	10.4000	10.4000	10.4000	10.4000	-1.887%	5	197	-7.692%
2025-01-24	10.5000	10.6500	10.5000	10.6000	-0.469%	36	192	-9.434%
2025-01-23	10.6200	10.7500	10.6200	10.6500	-2.294%	4	174	-9.859%
2025-01-22	10.9000	10.9000	10.9000	10.9000	-6.838%	10	170	-11.927%
2025-01-21	11.8000	11.8000	11.7000	11.7000	+10.377%	68	113	-17.949%
2025-01-16	11.0500	11.1500	10.6000	10.6000	-3.636%	95	113	-9.434%
2025-01-14	11.4000	11.4000	11.0000	11.0000	-30.159%	11	19	-12.727%
2025-01-03	15.7500	15.7500	15.7500	15.7500	-6.528%	2	8	-39.048%
2024-10-18	16.7500	16.8500	16.7500	16.8500	-5.443%	6	7	-43.027%
2024-10-14	17.8200	17.8200	17.8200	17.8200	+1.538%	5	5	-46.128%
2024-10-10	17.5500	17.5500	17.5500	17.5500	+54.083%	5	8	-45.299%
2024-09-24	11.3900	11.3900	11.3900	11.3900	+22.869%	1	3	-15.716%
2024-09-20	9.2700	9.2700	9.2700	9.2700	+0.651%	2	4	+3.560%
2024-09-17	9.2100	9.2100	9.2100	9.2100	0.000%	3	3	+4.235%